Deutsche Märkte geschlossen

SCOR SE (SCR.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14,60-0,40 (-2,70%)
Börsenschluss: 05:17PM CEST
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202214,8514,8914,0814,6014,60565.113
27. Sept. 202215,4115,4715,0015,0015,00336.932
26. Sept. 202215,5015,5215,1615,3215,32497.268
23. Sept. 202216,1816,1815,4915,6015,60473.054
22. Sept. 202216,1416,2215,9816,1016,10591.706
21. Sept. 202216,0516,4015,9416,3016,30569.403
20. Sept. 202216,6116,7816,0016,0616,06677.242
19. Sept. 202216,8016,9016,1816,5516,55571.070
16. Sept. 202217,2017,2716,8616,8616,861.583.999
15. Sept. 202217,4217,6917,2317,2517,25363.581
14. Sept. 202217,6917,8017,2717,4017,40308.150
13. Sept. 202218,1618,2517,8217,8217,82358.199
12. Sept. 202217,6018,3517,5818,2018,20449.114
09. Sept. 202217,5117,7617,4317,5717,57261.956
08. Sept. 202217,3317,7317,2817,5417,54371.557
07. Sept. 202216,9717,2716,9217,2217,22348.390
06. Sept. 202216,9517,1116,7817,0517,05263.288
05. Sept. 202216,9517,0316,7817,0017,00230.085
02. Sept. 202216,9317,2816,9217,2617,26410.593
01. Sept. 202216,4216,6716,3216,6716,67328.050
31. Aug. 202216,3516,5816,2016,5116,51665.145
30. Aug. 202216,2016,3816,0716,2116,21279.522
29. Aug. 202216,0216,2915,9916,1416,14282.365
26. Aug. 202216,3516,6216,1116,1116,11377.820
25. Aug. 202216,5616,6516,1016,1916,19427.696
24. Aug. 202216,0816,1715,7215,8515,85261.374
23. Aug. 202216,0016,2315,9116,1216,12256.947
22. Aug. 202216,2916,2915,8816,1016,10432.590
19. Aug. 202216,6316,6316,2216,3516,35945.509
18. Aug. 202216,5916,8616,4516,7116,71312.685
17. Aug. 202217,2417,3416,5716,5816,58382.833
16. Aug. 202217,4217,5717,0917,1417,14388.074
15. Aug. 202217,6417,6717,2817,3817,38223.296
12. Aug. 202217,4517,7217,4217,5917,59266.072
11. Aug. 202217,4017,4717,2217,3517,35348.512
10. Aug. 202217,1717,3617,1517,2817,28273.160
09. Aug. 202217,1017,3617,0617,1317,13397.326
08. Aug. 202217,0017,1916,7817,1717,17455.797
05. Aug. 202216,5816,9016,4216,8916,89414.488
04. Aug. 202216,4016,7216,3116,6316,63414.258
03. Aug. 202216,7216,7216,2216,3916,39546.290
02. Aug. 202217,2517,2516,5516,6116,61642.235
01. Aug. 202217,1517,4516,9017,3317,33673.904
29. Juli 202216,6517,2916,0817,1517,151.225.529
28. Juli 202218,5019,0016,6616,6616,662.100.404
27. Juli 202220,0020,5119,9420,4620,46356.080
26. Juli 202220,2020,2419,7419,9519,95305.466
25. Juli 202220,1520,3320,0020,1720,17218.172
22. Juli 202220,1920,3020,0720,2220,22165.818
21. Juli 202220,5220,6820,0020,1420,14345.196
20. Juli 202220,7320,7720,4520,5820,58402.119
19. Juli 202220,2820,8620,2520,6220,62452.749
18. Juli 202220,2920,4320,1220,4020,40245.594
15. Juli 202219,9220,2919,8220,0920,09376.464
14. Juli 202219,9620,1019,7519,9019,90611.318
13. Juli 202219,9520,1419,8020,0020,00370.353
12. Juli 202219,5020,0719,4520,0720,07392.974
11. Juli 202219,6120,1219,3919,6219,62399.735
08. Juli 202219,7120,2419,5019,9919,99405.897
07. Juli 202219,1919,8319,1719,7819,78593.259
06. Juli 202218,8419,1018,6718,8218,82457.714
05. Juli 202220,4520,4518,5418,6318,63576.537
04. Juli 202220,7320,8220,2920,3220,32298.321
01. Juli 202220,4820,8620,3720,6020,60335.356
30. Juni 202220,2420,5319,9520,5020,50519.068
29. Juni 202220,9121,1820,5120,5120,51426.906
28. Juni 202220,8621,2920,8620,9020,90456.778
27. Juni 202221,2121,3820,7020,7020,70353.301
24. Juni 202220,3621,1920,2721,0821,08520.783
23. Juni 202220,7320,7420,0520,2920,29768.552
22. Juni 202221,2221,2220,7520,8320,83495.312
21. Juni 202221,6421,9121,5021,5321,53385.214
20. Juni 202221,6621,7821,3521,5521,55426.354
17. Juni 202222,1222,1221,4021,5621,561.020.280
16. Juni 202223,0423,0421,7022,0722,07556.451
15. Juni 202222,9823,5222,9123,0623,06563.411
14. Juni 202222,1322,9222,0222,7522,75494.092
13. Juni 202223,0023,0022,4522,8822,88450.044
10. Juni 202224,1024,1123,0523,1523,15456.307
09. Juni 202224,0024,4823,9224,2524,25263.519
08. Juni 202224,6424,6424,0624,0624,06267.249
07. Juni 202224,5524,7924,4324,5324,53241.301
06. Juni 202224,4924,8124,4524,6924,69171.629
03. Juni 202224,2224,3524,0524,3524,35188.224
02. Juni 202224,2824,3023,9524,1124,11251.043
01. Juni 202224,6024,8224,2524,2524,25300.171
31. Mai 202225,1025,1524,3924,4324,43510.133
30. Mai 202225,2625,4025,0125,2525,25239.940
27. Mai 202225,2225,3924,9325,2525,25314.170
26. Mai 202224,6925,1924,5925,0625,06406.506
25. Mai 202224,7525,0124,2224,6024,60592.467
24. Mai 202225,4425,4424,6124,6124,61457.309
23. Mai 202225,8426,0725,4425,6525,65289.886
20. Mai 202225,9326,0125,3725,4025,40383.551
20. Mai 20221.8 Dividende
19. Mai 202227,8227,9627,3327,5625,76315.731
19. Mai 20221.8 Dividende
18. Mai 202228,5428,7328,0928,0924,57261.493
17. Mai 202227,9628,5427,9628,4524,89353.974
16. Mai 202228,0028,2027,4527,7724,29323.718
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...